致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 10.95 | 10.75 | -0.18 | -1.65% | 10.73 | 10.97 | 126367 | 13647 | 1.34% |
| 2025-12-15 | 11.08 | 10.93 | -0.16 | -1.44% | 10.92 | 11.15 | 164239 | 18083 | 1.74% |
| 2025-12-12 | 11.15 | 11.09 | -0.06 | -0.54% | 11.06 | 11.21 | 128503 | 14324 | 1.36% |
| 2025-12-11 | 11.33 | 11.15 | -0.14 | -1.24% | 11.15 | 11.33 | 136755 | 15341 | 1.45% |
| 2025-12-10 | 11.33 | 11.29 | -0.08 | -0.70% | 11.18 | 11.37 | 117672 | 13251 | 1.25% |
| 2025-12-09 | 11.36 | 11.37 | -0.02 | -0.18% | 11.31 | 11.48 | 110911 | 12629 | 1.17% |
| 2025-12-08 | 11.35 | 11.39 | 0.03 | 0.26% | 11.32 | 11.50 | 141382 | 16133 | 1.50% |
| 2025-12-05 | 11.20 | 11.36 | 0.16 | 1.43% | 11.10 | 11.38 | 98888 | 11144 | 1.05% |
| 2025-12-04 | 11.21 | 11.20 | -0.05 | -0.44% | 11.04 | 11.30 | 112711 | 12570 | 1.19% |
| 2025-12-03 | 11.35 | 11.25 | -0.08 | -0.71% | 11.20 | 11.37 | 94145 | 10590 | 1.00% |
| 2025-12-02 | 11.42 | 11.33 | -0.08 | -0.70% | 11.29 | 11.50 | 117487 | 13353 | 1.24% |
| 2025-12-01 | 11.28 | 11.41 | 0.17 | 1.51% | 11.20 | 11.45 | 159641 | 18101 | 1.69% |
| 2025-11-28 | 11.26 | 11.24 | -0.03 | -0.27% | 11.18 | 11.32 | 105332 | 11844 | 1.12% |
| 2025-11-27 | 11.18 | 11.27 | 0.10 | 0.90% | 11.18 | 11.48 | 132186 | 15001 | 1.40% |
| 2025-11-26 | 11.31 | 11.17 | -0.13 | -1.15% | 11.13 | 11.35 | 124958 | 14052 | 1.32% |
| 2025-11-25 | 11.41 | 11.30 | -0.03 | -0.26% | 11.30 | 11.53 | 147453 | 16830 | 1.56% |
| 2025-11-24 | 11.28 | 11.33 | 0.19 | 1.71% | 11.13 | 11.35 | 98595 | 11093 | 1.04% |
| 2025-11-21 | 11.53 | 11.14 | -0.45 | -3.88% | 11.14 | 11.60 | 174523 | 19734 | 1.85% |
| 2025-11-20 | 11.59 | 11.59 | 0.03 | 0.26% | 11.53 | 11.75 | 115763 | 13480 | 1.23% |
| 2025-11-19 | 11.77 | 11.56 | -0.16 | -1.37% | 11.45 | 11.81 | 138394 | 16020 | 1.47% |
| 2025-11-18 | 11.88 | 11.72 | -0.19 | -1.60% | 11.67 | 11.93 | 128337 | 15104 | 1.36% |
| 2025-11-17 | 11.80 | 11.91 | 0.02 | 0.17% | 11.80 | 11.96 | 123339 | 14654 | 1.31% |
| 2025-11-14 | 12.13 | 11.89 | -0.26 | -2.14% | 11.88 | 12.17 | 131205 | 15761 | 1.39% |
| 2025-11-13 | 11.99 | 12.15 | 0.18 | 1.50% | 11.92 | 12.25 | 125790 | 15214 | 1.33% |
| 2025-11-12 | 12.12 | 11.97 | -0.17 | -1.40% | 11.85 | 12.14 | 129119 | 15446 | 1.37% |
| 2025-11-11 | 12.17 | 12.14 | -0.09 | -0.74% | 12.13 | 12.30 | 102107 | 12444 | 1.08% |
| 2025-11-10 | 12.25 | 12.23 | -0.04 | -0.33% | 12.13 | 12.36 | 117434 | 14343 | 1.24% |
| 2025-11-07 | 12.25 | 12.27 | -0.03 | -0.24% | 12.18 | 12.36 | 104973 | 12905 | 1.11% |
| 2025-11-06 | 12.27 | 12.30 | -0.01 | -0.08% | 12.24 | 12.41 | 115097 | 14161 | 1.22% |
| 2025-11-05 | 12.18 | 12.31 | 0.01 | 0.08% | 12.12 | 12.37 | 118915 | 14598 | 1.26% |
| 2025-11-04 | 12.47 | 12.30 | -0.21 | -1.68% | 12.22 | 12.55 | 154592 | 19085 | 1.64% |
| 2025-11-03 | 12.30 | 12.51 | 0.25 | 2.04% | 12.17 | 12.58 | 251186 | 31064 | 2.66% |
| 2025-10-31 | 12.39 | 12.26 | 0.13 | 1.07% | 12.24 | 12.48 | 223041 | 27581 | 2.36% |
| 2025-10-30 | 12.15 | 12.13 | -0.07 | -0.57% | 12.06 | 12.29 | 161935 | 19713 | 1.71% |
| 2025-10-29 | 12.10 | 12.20 | 0.11 | 0.91% | 11.95 | 12.25 | 165546 | 20053 | 1.75% |
| 2025-10-28 | 11.80 | 12.09 | 0.27 | 2.28% | 11.71 | 12.33 | 263677 | 31896 | 2.79% |
| 2025-10-27 | 11.79 | 11.82 | 0.11 | 0.94% | 11.71 | 11.90 | 157232 | 18587 | 1.66% |
| 2025-10-24 | 11.59 | 11.71 | 0.18 | 1.56% | 11.55 | 11.75 | 132563 | 15494 | 1.40% |
| 2025-10-23 | 11.49 | 11.53 | 0.02 | 0.17% | 11.33 | 11.57 | 106851 | 12203 | 1.13% |
| 2025-10-22 | 11.60 | 11.51 | -0.08 | -0.69% | 11.44 | 11.60 | 99127 | 11412 | 1.05% |
| 2025-10-21 | 11.48 | 11.59 | 0.19 | 1.67% | 11.37 | 11.71 | 155106 | 17922 | 1.64% |
| 2025-10-20 | 11.37 | 11.40 | 0.19 | 1.69% | 11.30 | 11.47 | 136746 | 15567 | 1.45% |
| 2025-10-17 | 11.72 | 11.21 | -0.45 | -3.86% | 11.16 | 11.74 | 240657 | 27383 | 2.55% |
| 2025-10-16 | 11.85 | 11.66 | -0.22 | -1.85% | 11.61 | 11.86 | 167299 | 19570 | 1.77% |
| 2025-10-15 | 11.78 | 11.88 | 0.10 | 0.85% | 11.53 | 11.90 | 245408 | 28777 | 2.60% |
| 2025-10-14 | 12.13 | 11.78 | -0.28 | -2.32% | 11.71 | 12.44 | 332491 | 40105 | 3.52% |
| 2025-10-13 | 11.78 | 12.06 | -0.35 | -2.82% | 11.61 | 12.11 | 370440 | 43926 | 3.92% |
| 2025-10-10 | 12.80 | 12.41 | -0.44 | -3.42% | 12.37 | 12.88 | 350950 | 44012 | 3.72% |
| 2025-10-09 | 13.00 | 12.85 | -0.14 | -1.08% | 12.80 | 13.14 | 298916 | 38707 | 3.16% |
| 2025-09-30 | 13.13 | 12.99 | -0.14 | -1.07% | 12.92 | 13.35 | 297100 | 38809 | 3.15% |
| 2025-09-29 | 12.75 | 13.13 | 0.32 | 2.50% | 12.72 | 13.28 | 419767 | 55017 | 4.44% |
| 2025-09-26 | 12.76 | 12.81 | -0.05 | -0.39% | 12.60 | 13.14 | 376833 | 48374 | 3.99% |
| 2025-09-25 | 13.00 | 12.86 | -0.18 | -1.38% | 12.75 | 13.09 | 280242 | 36046 | 2.97% |
| 2025-09-24 | 12.69 | 13.04 | 0.20 | 1.56% | 12.61 | 13.07 | 290139 | 37385 | 3.07% |
| 2025-09-23 | 13.20 | 12.84 | -0.41 | -3.09% | 12.51 | 13.29 | 387742 | 49742 | 4.10% |
| 2025-09-22 | 13.40 | 13.25 | -0.11 | -0.82% | 13.13 | 13.50 | 312353 | 41467 | 3.31% |
| 2025-09-19 | 13.42 | 13.36 | -0.08 | -0.60% | 13.22 | 13.68 | 372952 | 49946 | 3.95% |
| 2025-09-18 | 13.29 | 13.44 | 0.28 | 2.13% | 13.27 | 14.05 | 828603 | 113100 | 8.77% |
| 2025-09-17 | 12.80 | 13.16 | 0.32 | 2.49% | 12.71 | 13.24 | 461742 | 60157 | 4.89% |
| 2025-09-16 | 12.45 | 12.84 | 0.48 | 3.88% | 12.42 | 12.94 | 431266 | 54910 | 4.57% |
| 2025-09-15 | 12.64 | 12.36 | -0.28 | -2.22% | 12.34 | 12.71 | 245718 | 30584 | 2.60% |
| 2025-09-12 | 12.81 | 12.64 | -0.25 | -1.94% | 12.63 | 12.97 | 274889 | 35093 | 2.91% |
| 2025-09-11 | 12.20 | 12.89 | 0.67 | 5.48% | 12.06 | 13.08 | 520727 | 66109 | 5.51% |
| 2025-09-10 | 12.33 | 12.22 | -0.17 | -1.37% | 12.15 | 12.46 | 257069 | 31560 | 2.72% |
| 2025-09-09 | 12.77 | 12.39 | -0.47 | -3.65% | 12.36 | 12.80 | 288924 | 36253 | 3.06% |
| 2025-09-08 | 12.62 | 12.86 | 0.20 | 1.58% | 12.62 | 13.12 | 398260 | 51193 | 4.22% |